Skip to main content
logo
Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
17.83
-0.02 (-0.11%)
At close: Aug 24, 2026, 4:00 PM EDT
17.66
-0.17 (-0.98%)
After-hours: Aug 24, 2026, 7:30 PM EDT

Target Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.6918.2317.6117.8317.83-0.11%969,489
Aug 21, 202617.6517.9317.2317.8517.851.25%1,092,778
Aug 20, 202617.5917.6716.8817.6317.633.46%914,483
Aug 19, 202617.4817.8317.0317.0417.04-2.46%675,670
Aug 18, 202617.8817.9917.1417.4717.47-3.32%1,194,979
Aug 17, 202617.7918.1617.5018.0718.073.61%1,135,655
Aug 14, 202616.2617.5016.1917.4417.447.19%703,183
Aug 13, 202616.0616.7316.0016.2716.270.81%941,643
Aug 12, 202616.8117.2216.1116.1416.14-2.89%1,037,569
Aug 11, 202616.0717.2916.0516.6216.623.42%1,973,629
Aug 10, 202615.5317.5415.0216.0716.07-2.67%1,995,331
Aug 7, 202616.1916.9715.8916.5116.513.19%1,586,739
Aug 6, 202615.7616.4515.5816.0016.001.52%1,263,403
Aug 5, 202616.0016.2115.6215.7615.76-1.44%1,087,536
Aug 4, 202615.9816.3015.9115.9915.991.27%958,383
Aug 3, 202615.2215.9115.0615.7915.793.88%932,611
Jul 31, 202614.5915.2114.0815.2015.204.83%1,375,798
Jul 30, 202614.5714.9614.4214.5014.500.97%1,080,688
Jul 29, 202614.8215.0914.2014.3614.36-2.84%1,171,011
Jul 28, 202616.0816.1014.4814.7814.78-8.20%1,453,397
Jul 27, 202616.3516.4215.2616.1016.10-0.31%1,388,156
Jul 24, 202616.3416.7516.0416.1516.15-1.16%582,938
Jul 23, 202616.5416.7816.1816.3416.34-2.21%659,482
Jul 22, 202616.6916.9016.5616.7116.71-0.65%544,147
Jul 21, 202616.5117.1216.1016.8216.822.62%807,228
Jul 20, 202616.4016.7716.2616.3916.390.18%531,283
Jul 17, 202616.5516.9716.3116.3616.36-3.02%702,999
Jul 16, 202616.9417.1016.6816.8716.87-1.06%843,031
Jul 15, 202617.4017.6516.9817.0517.05-1.56%594,867
Jul 14, 202617.3818.0617.2817.3217.323.46%1,087,014
Jul 13, 202617.8517.9416.7116.7416.74-6.79%1,028,874
Jul 10, 202618.3018.3517.6117.9617.96-2.60%635,966
Jul 9, 202618.3618.5017.9718.4418.441.15%655,691
Jul 8, 202617.8518.5317.7118.2318.231.45%1,033,895
Jul 7, 202617.7618.1417.4417.9717.971.30%1,535,502
Jul 6, 202618.8318.8317.5917.7417.74-3.95%1,818,268
Jul 2, 202619.7619.8818.4018.4718.47-6.39%1,302,175
Jul 1, 202620.1520.2519.5219.7319.73-3.09%3,056,042
Jun 30, 202620.2120.5220.0020.3620.36-0.39%1,384,446
Jun 29, 202620.2720.6320.0620.4420.440.84%1,388,503
Jun 26, 202620.0220.8519.8920.2720.270.40%3,461,289
Jun 25, 202620.2020.8319.9920.1920.190.90%1,074,781
Jun 24, 202620.5320.6119.8120.0120.01-2.49%1,486,697
Jun 23, 202619.7720.7819.7420.5220.521.89%1,539,260
Jun 22, 202620.1320.5419.7720.1420.14-0.10%1,644,401
Jun 18, 202619.6020.3319.2920.1620.164.02%1,558,923
Jun 17, 202618.8719.4618.8019.3819.381.89%1,127,647
Jun 16, 202618.8419.3018.6519.0219.020.58%1,597,034
Jun 15, 202618.5419.0018.3818.9118.912.77%1,132,420
Jun 12, 202617.7418.4317.4918.4018.404.13%1,065,425